Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	179.30p on 28-05-2026 at 07:11:23
Change	0.40p 0.22%
Buy	179.30p
Sell	178.90p

Last Trade:	Buy 4.00 at 179.30p
Day's Volume:	13,576
Last Close:	178.90p
Open:	178.40p
ISIN:	GB0004657408

Day's Range	178.40p - 179.30p
52wk Range:	135.00p - 188.10p
Market Capitalisation:	£2.25b
VWAP:	178.65996p
Shares in Issue:	1.26b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	4	179.30p	SI Trade	08:10:29 - 28-May-26
Buy*	8	179.30p	Automatic Execution	08:09:40 - 28-May-26
Sell*	533	178.86p	Ordinary	08:09:22 - 28-May-26
Sell*	880	179.00p	Automatic Execution	08:09:17 - 28-May-26
Sell*	60	178.80p	Automatic Execution	08:09:17 - 28-May-26
Sell*	2	178.70p	SI Trade	08:08:46 - 28-May-26
Buy*	161	178.80p	Automatic Execution	08:08:46 - 28-May-26
Buy*	547	178.70p	Automatic Execution	08:06:45 - 28-May-26
Buy*	351	178.90p	Automatic Execution	08:06:45 - 28-May-26
Buy*	329	178.90p	Automatic Execution	08:06:45 - 28-May-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th May 2026 (Wed)	175.30	180.50	175.30	178.90	1,939,239
26th May 2026 (Tue)	179.20	180.00	177.60	178.00	2,809,163
25th May 2026 (Mon)	177.00	177.00	177.00	177.00	0
22nd May 2026 (Fri)	176.30	177.60	176.00	177.00	1,510,436
21st May 2026 (Thu)	176.40	178.40	175.20	176.10	5,900,091
20th May 2026 (Wed)	168.20	177.40	168.20	176.50	2,412,286
19th May 2026 (Tue)	174.90	176.30	173.10	173.20	9,762,400
18th May 2026 (Mon)	175.80	176.00	171.60	174.40	1,957,058
15th May 2026 (Fri)	170.00	173.10	169.60	173.10	3,997,987
14th May 2026 (Thu)	167.00	173.50	167.00	173.00	4,600,710
13th May 2026 (Wed)	174.50	174.50	167.00	170.30	3,296,380
12th May 2026 (Tue)	173.00	173.10	169.70	170.00	3,865,637
11th May 2026 (Mon)	166.70	175.30	166.70	175.00	1,527,580
8th May 2026 (Fri)	173.10	177.20	172.50	174.90	1,907,977
7th May 2026 (Thu)	168.20	174.10	168.20	173.50	2,004,997
6th May 2026 (Wed)	170.20	174.90	170.20	172.50	5,932,354
5th May 2026 (Tue)	169.20	172.80	168.00	169.10	3,092,185
4th May 2026 (Mon)	171.70	171.70	171.70	171.70	0
1st May 2026 (Fri)	171.10	173.90	171.10	171.70	1,466,583
30th Apr 2026 (Thu)	171.60	174.40	170.70	173.80	4,736,456
29th Apr 2026 (Wed)	170.40	171.70	169.40	170.10	1,925,366
28th Apr 2026 (Tue)	172.00	172.70	168.20	171.20	4,131,730

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
26th May 2026 7:00 am	RNS	Transaction in Own Shares
18th May 2026 7:00 am	RNS	Transaction in Own Shares
14th May 2026 4:30 pm	RNS	Director/PDMR Shareholding
11th May 2026 7:00 am	RNS	Transaction in Own Shares
5th May 2026 7:00 am	RNS	Transaction in Own Shares
1st May 2026 4:30 pm	RNS	Total Voting Rights
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
16th Apr 2026 7:01 am	RNS	Mitie enhances data centre projects capability
16th Apr 2026 7:00 am	RNS	FY26 Trading Update

See more Mitie regulatory news

FTSE 100 Latest

Value10,419.67

Change-85.34